Lonza Group AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	559.20	560.00	551.00	554.20	548.45	94,779
2025-10-30	565.60	565.80	552.80	558.40	552.61	128,037
2025-10-29	570.60	573.40	564.40	565.60	559.73	104,192
2025-10-28	578.00	583.20	569.20	570.20	564.28	117,386
2025-10-27	586.60	588.60	575.40	578.60	572.60	178,971
2025-10-24	580.00	587.00	575.80	586.60	580.51	211,040
2025-10-23	572.00	587.60	572.00	574.00	568.04	197,688
2025-10-22	555.00	564.60	554.80	560.00	554.19	117,643
2025-10-21	552.20	559.00	549.40	558.40	552.61	145,095
2025-10-20	555.60	560.40	550.00	553.00	547.26	132,066
2025-10-17	545.60	554.80	541.80	553.60	547.85	119,251
2025-10-16	534.20	548.40	534.20	548.20	542.51	183,370
2025-10-15	523.40	536.80	523.40	536.80	531.23	139,122
2025-10-14	526.20	526.20	519.00	523.40	517.97	106,635
2025-10-13	525.40	530.80	524.60	529.40	523.91	118,400
2025-10-10	542.40	543.40	527.40	527.40	521.93	172,344
2025-10-09	542.40	545.00	539.80	544.20	538.55	89,267
2025-10-08	539.80	547.20	534.20	544.80	539.15	158,384
2025-10-07	554.20	555.00	537.80	540.20	534.59	148,526
2025-10-06	553.20	560.40	551.00	557.20	551.42	117,536
2025-10-03	547.60	553.60	544.40	553.60	547.85	181,386
2025-10-02	537.40	548.60	534.40	542.40	536.77	118,705
2025-10-01	537.60	541.00	527.00	534.60	529.05	144,606
2025-09-30	518.60	530.00	517.20	527.20	521.73	110,676
2025-09-29	523.00	525.00	519.40	519.80	514.41	87,188
2025-09-26	515.60	527.00	515.60	522.20	516.78	125,930
2025-09-25	521.20	525.80	517.60	518.00	512.62	128,112
2025-09-24	537.40	539.00	524.60	524.60	519.16	119,308
2025-09-23	542.40	543.00	533.80	539.00	533.41	97,064
2025-09-22	543.80	546.80	540.20	540.80	535.19	74,964
2025-09-19	542.40	546.40	540.20	543.20	537.56	333,361
2025-09-18	542.40	545.40	531.20	543.80	538.16	158,109
2025-09-17	546.80	550.00	545.20	545.80	540.14	85,011
2025-09-16	548.40	551.40	546.40	548.80	543.10	94,783
2025-09-15	546.20	550.00	544.60	547.20	541.52	98,163
2025-09-12	559.20	559.20	546.40	547.60	541.92	90,743
2025-09-11	557.40	560.80	554.80	558.40	552.61	62,643
2025-09-10	568.20	569.80	556.40	556.60	550.82	116,546
2025-09-09	571.40	573.40	566.00	568.40	562.50	83,634
2025-09-08	571.60	575.00	567.80	570.20	564.28	87,791
2025-09-05	579.20	581.00	576.20	577.40	571.41	98,537
2025-09-04	569.40	586.40	568.80	578.20	572.20	100,461
2025-09-03	566.60	570.60	564.00	570.60	564.68	69,353
2025-09-02	570.00	571.80	562.60	563.60	557.75	75,677
2025-09-01	568.40	574.60	568.00	571.00	565.07	49,419
2025-08-29	570.20	571.40	567.00	567.00	561.12	74,792
2025-08-28	570.80	572.00	567.80	569.60	563.69	60,478
2025-08-27	578.20	579.60	570.80	572.40	566.46	65,875
2025-08-26	568.80	580.60	566.20	578.20	572.20	249,143
2025-08-25	566.60	574.80	566.20	572.80	566.86	68,869
2025-08-22	563.40	572.00	563.40	566.60	560.72	82,378
2025-08-21	572.20	573.00	565.80	567.00	561.12	131,746
2025-08-20	559.00	574.60	558.80	572.20	566.26	155,426
2025-08-19	554.20	560.40	554.20	560.20	554.39	79,802
2025-08-18	554.80	556.40	552.20	555.80	550.03	75,713
2025-08-15	553.20	555.40	551.20	554.40	548.65	56,381
2025-08-14	549.80	552.80	549.20	551.60	545.88	79,022
2025-08-13	546.80	551.00	546.40	550.60	544.89	94,332
2025-08-12	543.80	547.20	539.20	546.00	540.33	66,737
2025-08-11	544.60	546.60	538.20	541.20	535.58	94,554

← NewerPage 5 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	5.0000 CHF
2025-05-13	4.0000 CHF
2024-05-13	4.0000 CHF
2023-05-09	3.5000 CHF
2022-05-09	3.0000 CHF
2021-05-10	3.0000 CHF
2020-04-30	2.7500 CHF
2019-04-24	2.7500 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.